Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

64.34 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 7.458 7.458 7.364 7.379 532,987 -0.01(-0.19%)
Jun 29, 2006 7.226 7.392 7.195 7.392 763,078 +0.22(+3.06%)
Jun 28, 2006 7.160 7.180 7.107 7.173 423,936 +0.04(+0.52%)
Jun 27, 2006 7.201 7.255 7.130 7.136 544,260 -0.11(-1.55%)
Jun 26, 2006 7.205 7.253 7.205 7.248 146,834 +0.04(+0.50%)
Jun 23, 2006 7.255 7.261 7.174 7.212 2,042,068 +0.00(+0.02%)
Jun 22, 2006 7.244 7.270 7.181 7.210 322,308 -0.06(-0.86%)
Jun 21, 2006 7.181 7.311 7.181 7.272 744,429 +0.12(+1.62%)
Jun 20, 2006 7.200 7.219 7.150 7.156 614,058 -0.01(-0.20%)
Jun 19, 2006 7.264 7.265 7.147 7.171 391,852 -0.05(-0.75%)
Jun 16, 2006 7.351 7.351 7.215 7.226 378,429 -0.06(-0.84%)
Jun 15, 2006 7.169 7.311 7.141 7.287 778,571 +0.19(+2.69%)
Jun 14, 2006 7.024 7.107 7.014 7.096 299,739 +0.05(+0.75%)
Jun 13, 2006 7.093 7.164 7.008 7.043 719,883 -0.07(-0.96%)
Jun 12, 2006 7.224 7.256 7.111 7.111 361,768 -0.15(-2.01%)
Jun 09, 2006 7.350 7.354 7.258 7.258 291,819 -0.03(-0.37%)
Jun 08, 2006 7.263 7.305 7.130 7.284 507,354 -0.03(-0.47%)
Jun 07, 2006 7.317 7.418 7.312 7.319 346,622 -0.04(-0.56%)
Jun 06, 2006 7.416 7.416 7.290 7.360 351,860 -0.02(-0.29%)
Jun 05, 2006 7.549 7.549 7.377 7.382 198,874 -0.17(-2.22%)
Jun 02, 2006 7.560 7.648 7.496 7.550 427,497 +0.01(+0.17%)
Jun 01, 2006 7.437 7.539 7.420 7.537 164,559 +0.14(+1.92%)
May 31, 2006 7.370 7.417 7.361 7.395 220,541 +0.03(+0.47%)
May 30, 2006 7.506 7.506 7.356 7.360 227,570 -0.14(-1.91%)
May 26, 2006 7.503 7.511 7.462 7.504 725,503 +0.03(+0.44%)
May 25, 2006 7.460 7.471 7.387 7.471 329,546 +0.09(+1.22%)
May 24, 2006 7.295 7.395 7.240 7.381 294,386 +0.03(+0.47%)
May 23, 2006 7.611 7.639 7.347 7.347 521,402 -0.04(-0.59%)
May 22, 2006 7.437 7.516 7.329 7.390 287,403 -0.06(-0.84%)
May 19, 2006 7.459 7.462 7.341 7.452 293,346 +0.04(+0.54%)
May 18, 2006 7.501 7.511 7.402 7.412 371,052 -0.04(-0.57%)
May 17, 2006 7.503 7.545 7.443 7.455 906,919 -0.10(-1.35%)
May 16, 2006 7.590 7.616 7.554 7.557 11,868,073 -0.04(-0.55%)
May 15, 2006 7.545 7.620 7.537 7.598 633,702 -0.03(-0.34%)
May 12, 2006 7.612 7.687 7.601 7.624 610,983 -0.09(-1.15%)
May 11, 2006 7.861 7.862 7.710 7.713 387,355 -0.16(-2.09%)
May 10, 2006 7.936 7.936 7.865 7.878 310,330 -0.06(-0.82%)
May 09, 2006 7.947 7.962 7.936 7.943 120,890 -0.02(-0.26%)
May 08, 2006 7.978 7.978 7.947 7.963 194,920 +0.01(+0.07%)
May 05, 2006 7.937 7.961 7.927 7.958 131,480 +0.07(+0.85%)
May 04, 2006 7.808 7.905 7.808 7.891 96,922 +0.06(+0.74%)
May 03, 2006 7.870 7.870 7.796 7.833 62,537 -0.01(-0.11%)
May 02, 2006 7.824 7.857 7.821 7.841 103,431 +0.02(+0.23%)
May 01, 2006 7.914 7.927 7.806 7.823 115,987 -0.06(-0.77%)
Apr 28, 2006 7.927 8.000 7.874 7.884 476,346 -0.08(-1.06%)
Apr 27, 2006 7.866 8.023 7.866 7.968 462,761 +0.04(+0.50%)
Apr 26, 2006 7.925 7.945 7.917 7.929 119,780 +0.02(+0.24%)
Apr 25, 2006 7.909 7.932 7.890 7.910 3,204,121 -0.01(-0.19%)
Apr 24, 2006 7.956 7.956 7.902 7.924 65,069 -0.01(-0.17%)
Apr 21, 2006 8.074 8.074 7.921 7.938 76,169 -0.08(-0.96%)
Apr 20, 2006 8.051 8.066 8.009 8.015 157,980 -0.03(-0.35%)
Apr 19, 2006 8.041 8.049 7.991 8.044 475,594 +0.04(+0.49%)
Apr 18, 2006 7.847 8.005 7.847 8.005 331,465 +0.16(+2.08%)
Apr 17, 2006 7.913 7.913 7.801 7.841 202,285 -0.05(-0.68%)
Apr 13, 2006 7.870 7.917 7.847 7.895 211,534 +0.04(+0.45%)
Apr 12, 2006 7.837 7.868 7.840 7.859 60,283 +0.02(+0.29%)
Apr 11, 2006 7.956 7.956 7.825 7.837 351,328 -0.07(-0.93%)
Apr 10, 2006 7.949 7.954 7.902 7.911 189,995 -0.03(-0.44%)
Apr 07, 2006 8.077 8.107 7.936 7.945 283,460 -0.07(-0.93%)
Apr 06, 2006 8.032 8.032 7.971 8.020 2,055,665 +0.01(+0.09%)
Apr 05, 2006 7.962 8.023 7.957 8.013 1,308,587 +0.05(+0.60%)
Apr 04, 2006 7.951 7.999 7.930 7.965 574,101 +0.03(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.